Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.042	3.070	3.042	3.070	1,307	+0.06(+1.98%)
Apr 29, 2014	3.150	3.150	3.010	3.010	1,100	+0.03(+1.01%)
Apr 28, 2014	3.130	3.130	2.980	2.980	1,156	+0.01(+0.34%)
Apr 25, 2014	2.990	3.090	2.940	2.970	6,335	-0.01(-0.33%)
Apr 24, 2014	3.050	3.050	2.940	2.980	5,206	-0.09(-2.93%)
Apr 23, 2014	3.070	3.070	3.070	3.070	300	-0.02(-0.65%)
Apr 22, 2014	3.139	3.139	3.090	3.090	1,406	-0.06(-1.90%)
Apr 16, 2014	3.150	3.150	3.150	3.150	0	+0.05(+1.61%)
Apr 15, 2014	3.100	3.100	3.100	3.100	760	-0.09(-2.82%)
Apr 14, 2014	3.190	3.190	3.190	3.190	100	+0.00(+0.00%)
Apr 11, 2014	3.190	3.190	3.190	3.190	5	+0.00(+0.00%)
Apr 10, 2014	3.070	3.190	3.070	3.190	5,800	+0.13(+4.24%)
Apr 09, 2014	3.100	3.100	3.060	3.060	2,000	-0.09(-2.85%)
Apr 08, 2014	3.000	3.150	2.980	3.150	12,661	+0.19(+6.42%)
Apr 07, 2014	2.960	2.960	2.960	2.960	315	-0.22(-6.92%)
Apr 04, 2014	3.050	3.180	3.050	3.180	1,029	+0.07(+2.25%)
Apr 03, 2014	3.140	3.150	3.110	3.110	8,277	+0.05(+1.63%)
Apr 02, 2014	3.060	3.140	3.060	3.060	743	+0.00(+0.00%)
Apr 01, 2014	3.100	3.100	3.060	3.060	1,106	+0.05(+1.63%)
Mar 31, 2014	3.000	3.011	2.960	3.011	1,970	+0.00(+0.03%)
Mar 28, 2014	3.050	3.050	3.010	3.010	1,600	-0.14(-4.44%)
Mar 27, 2014	3.020	3.200	3.020	3.150	3,706	+0.03(+0.96%)
Mar 26, 2014	3.110	3.239	3.100	3.120	12,100	-0.02(-0.64%)
Mar 25, 2014	3.170	3.400	3.020	3.140	112,828	-0.05(-1.57%)
Mar 24, 2014	3.130	3.340	3.130	3.190	11,000	+0.12(+3.91%)
Mar 21, 2014	3.000	3.070	3.000	3.070	2,660	+0.09(+3.03%)
Mar 20, 2014	2.960	2.980	2.960	2.980	3,006	-0.02(-0.68%)
Mar 19, 2014	3.000	3.000	3.000	3.000	151	+0.00(+0.00%)
Mar 18, 2014	2.980	3.060	2.980	3.000	6,304	-0.02(-0.66%)
Mar 17, 2014	2.950	3.030	2.920	3.020	6,563	+0.08(+2.72%)
Mar 14, 2014	3.130	3.130	2.940	2.940	605	+0.03(+1.03%)
Mar 13, 2014	2.900	2.910	2.900	2.910	2,256	-0.04(-1.36%)
Mar 12, 2014	2.950	2.950	2.950	2.950	1,226	+0.04(+1.37%)
Mar 11, 2014	2.930	2.950	2.910	2.910	20,477	-0.04(-1.36%)
Mar 10, 2014	2.950	2.980	2.940	2.950	13,599	+0.09(+3.14%)
Mar 07, 2014	2.930	2.940	2.860	2.860	4,400	+0.00(+0.00%)
Mar 06, 2014	2.900	2.911	2.860	2.860	4,649	-0.08(-2.72%)
Mar 05, 2014	2.940	2.950	2.940	2.940	1,102	-0.01(-0.34%)
Mar 04, 2014	2.930	2.950	2.930	2.950	5,084	+0.03(+1.03%)
Mar 03, 2014	2.900	2.920	2.900	2.920	501	+0.06(+2.10%)
Feb 28, 2014	2.860	2.860	2.850	2.860	3,000	-0.05(-1.72%)
Feb 27, 2014	2.950	2.950	2.850	2.910	22,099	-0.04(-1.36%)
Feb 26, 2014	2.990	2.990	2.950	2.950	16,288	-0.04(-1.27%)
Feb 25, 2014	2.990	2.990	2.980	2.988	2,900	+0.04(+1.29%)
Feb 24, 2014	2.950	2.950	2.950	2.950	2,045	+0.01(+0.31%)
Feb 21, 2014	2.941	2.941	2.941	2.941	500	-0.05(-1.64%)
Feb 20, 2014	2.950	2.990	2.950	2.990	1,200	+0.04(+1.36%)
Feb 19, 2014	3.000	3.000	2.900	2.950	7,400	-0.02(-0.68%)
Feb 18, 2014	2.960	3.010	2.960	2.970	1,995	+0.02(+0.68%)
Feb 14, 2014	2.950	2.950	2.950	2.950	11,200	+0.00(+0.00%)
Feb 13, 2014	2.950	2.950	2.950	2.950	119	+0.00(+0.00%)
Feb 12, 2014	3.050	3.050	2.950	2.950	1,000	-0.07(-2.32%)
Feb 11, 2014	3.150	3.152	3.005	3.020	3,106	+0.04(+1.34%)
Feb 10, 2014	2.990	3.180	2.970	2.980	10,487	-0.06(-1.97%)
Feb 07, 2014	3.040	3.040	3.040	3.040	180	+0.08(+2.70%)
Feb 06, 2014	2.970	2.970	2.950	2.960	860	+0.07(+2.42%)
Feb 05, 2014	2.860	3.170	2.850	2.890	35,140	-0.01(-0.34%)
Feb 04, 2014	3.180	3.200	2.800	2.900	5,755	-0.05(-1.69%)